Sign In
|
Register
|
About Corte Madera
|
Contact Us
Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast
|
Traffic
Corte Madera News
Local News
Bay Area News
Business
Technology
Real Estate
Sports
High School Sports
Corte Madera Gas Prices
Ski And Snow Reports
Financial Markets
American
American
Bakery
Asian
Brew Pubs
Bakery/Breakfast
California Cuisine
Coffee Houses
Chinese
Eating Places
Fast Food
Coffee Houses
Delicatessens
German
Fast Food
Greek
Hawaiian
Dessert, Ice Cream and Frozen Yogurt
Italian
Dog Friendly
Italian/Pizza
Jewish
Latin American
Lebanese
Mediterranean
Pizza
Seafood
Soul Food
Sports Bars
Steaks, Chops
Thai
Wine
Bars and Lounges
Dinner & Music Theatres
Events & Concerts
Live Music
Night Clubs
Attractions
Nightlife
Family Activities
Arts & Culture
Annual Events
Accommodations
Hotel and Motel Management
Hotels & Resorts
Apartments
Apartment Finding & Rentals
Apartments
Senior Apartments
Art & Culture
Galleries & Dealers
Associations, Foundations and Organizations
Business & Professional Clubs
Chambers of Commerce
Civic, Social and Fraternal
Labor Unions and Labor Organizations
Non-Profits
Professional & Trade Associations
Sales Organizations
Attractions & Entertainment
Air Tours
Amusement & Water Parks
Galleries
General Attractions
Jeep & Hummer Tours
Parks & Preserves
Theatre
Tours
ATV & Hummer Tours
Automotive
Auto Rental
Dealers - Antique & Classic
Dealers - New
Dealers - Used
Motorcycles
Parts & Supplies
Repair & Service
Beauty & Fitness
Barbers
Beauty Salons
Dance Clubs & Studios
Fitness Programs
Health Clubs & Gyms
Weight Loss
Business & Professional Services
Appraisers
Building Maintenance & Janitorial
Business & Labor Organizations
Business Legal Services
Computer & Audio Visual Services
Consultants
Copier & Fax Services, Equipment
Data Processing Service
Durable Goods
Employment Services, Placement & Agencies
Energy Services
Engineer and Architect Services
Equipment & Supplies, Commercial & Industrial
Graphic Design & Art
Human Resource Services
Management Services
Marketing & Advertising Services
Media Services
Office Furniture, Equipment & Supplies
Office Supplies
Printing & Publishing
Public Relations & Publicity
Research
Security & Investigative Services
Signs & Banners
Staffing & Support Services
Telecommunications
Trucking & Hauling
Video Production
Waste Management & Recycling
Wholesale
Commercial Contractors
Contractors
Architects
Building Contractors & Consultants
Carpentry
Concrete
Drywall, Plastering & Insulation
Electric
Floors & Ceilings
General Contractors
Heating, Cooling & AC
Landscaping
Painting & Wallcovering
Plumbing
Roofing
Special Trade Contractors
Domestic Services
Child Care Services
Pet Sitting and Day Care
Education
Art Education
Colleges & Universities
Cont. Education
Elementary Schools
High Schools
Libraries
Middle Schools
Preschools & Childcare
Private & Parochial
Public
Tutoring
Employment
Employment Agencies
Find or Post a Job
Temporary Help & Employment Contractors
Financial Services
Accountants & Tax
Appraisers
Banks & Credit Unions
Bookkeeping
Financial Brokers and Dealers
Financial Consultants
Financial Planning and Services
Investments
Loans
Misc. Financial Services
Mortgage Lenders
Personal
Golf
Government
City & County Government
Federal Government
National Government
State Government
Health and Medicine
Alternative Medicine / Acupuncture
Animal Health
Chiropractors
Counseling
Dentistry
Drug Stores & Pharmacies
Emergency Services
Eye Care
Health Care Professionals
Home Health Care
Hospitals & Clinics
Massage
Medical Doctors
Mental Health
Nutrition
Physicians & Surgeons
Public Health & Safety
Social Services
Specialists - Health Care Professionals
Home & Garden
Accessories
Carpets & Rugs
Cleaning Supplies & Services
Contractors
Floor Coverings
Furniture
Heating, Cooling & AC
Home Improvement Centers
Lamps & Lighting
Lawn & Garden
Masonry & Stone Work
Nurseries & Garden Centers
Painting & Wallcoverings
Plumbing
Roofing & Siding
Water Supply
Insurance
Agents & Brokers
Auto
Health
Home
Life
Pets
Legal
Attorneys
Legal Services
Manufacturing & Industrial
Audio & Visual
Computers, Electronics & Telecommunications
Industrial Supplies & Services
Media
Print Publications
Radio Stations
Television Stations
Meeting & Event Planning
Travel Arrangement & Services
Miscellaneous
Nightlife
Bars and Lounges
Dinner & Music Theatres
Live Music
Night Clubs
Personal Service
Barbers, Beauty Salons & Spas
Shoe Repair
Pets
Pet Shops
Pet Supplies & Food - Retail
Training
Veterinary Hospitals
Real Estate
Appraisers
Commercial
Condominiums
Developers
Mortgage Lenders
Property Management
Real Estate Agents and Brokers
Residential
Religion
Relocation
Movers
Storage
Restaurants
Bakery
Brew Pubs
Eating Places
Fast Food
Sports Bars
Steaks, Chops
Wine
Shopping
Accessories
Books
Cellular & Wireless
Children's and Infants Clothing
Clothing
Computer and Computer Software
Convenience Stores
Department Stores
Discount Stores
Electronics
Flowers
Furniture
Gifts & Specialty Shops
Gourmet & Specialty Foods
Grocery Stores
Health Food Stores
Hobbies & Crafts
Home Improvement
Indian Arts & Crafts - Retail
Jewelry
Men's Clothing Stores
Notions
Office Supplies & Service
Pharmacies
Resale Shops
Shoe Stores
Sporting Goods
Thrift Stores
Toy Stores
Videos
Women's Clothing Stores
Spas
Beauty Salons
Sports & Recreation
Arenas and Venues
Associations & Clubs
Bicycles
Dance Clubs & Studios, Instruction
Fishing, Fishing Charters and Tours
Golf Courses
Golf Equipment & Supplies
Health Clubs
Instruction
Martial Arts
Recreation Facilities
Sporting Goods
Technology
Communications
Computer Maintenance and Repair
Computer Services & Consultants
E-commerce
Internet Advertising & Services
Semiconductor
Software
Web Design
Web Development
Travel & Transportation
Auto Rentals
Hotels & Resorts
Taxi, Limousine & Shuttle
Tours & Excursions
Travel Agencies
Weddings
Entertainment
Florists
Health & Beauty
Photographers & Videographers
Transportation
Apartments
Classifieds
Cars
Forums
Coupons
News Archives
Contests
Jobs
Search Hotels in Corte Madera
CHECK-IN:
CHECK-OUT:
ROOMS:
1
2
3
4
Find A Business
or
Browse Listings
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Grayscale Bitcoin Trust
(OP:
GBTC
)
N/A
UNCHANGED
Last Price
Updated: 4:00 PM EST, Jan 10, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jun 29, 2018
8.265
8.690
8.265
8.530
1,892,482
-0.41(-4.59%)
Jun 28, 2018
8.495
9.240
8.240
8.940
2,173,975
+0.42(+4.93%)
Jun 27, 2018
9.075
9.080
8.340
8.520
5,544,879
-0.71(-7.69%)
Jun 26, 2018
9.860
9.880
9.200
9.230
3,693,069
-0.57(-5.82%)
Jun 25, 2018
10.09
10.23
9.700
9.800
3,921,987
-0.30(-2.97%)
Jun 22, 2018
10.33
10.33
10.06
10.10
3,690,889
-0.60(-5.61%)
Jun 21, 2018
10.85
10.90
10.70
10.70
1,112,121
-0.20(-1.83%)
Jun 20, 2018
10.91
11.12
10.82
10.90
1,320,829
-0.10(-0.91%)
Jun 19, 2018
11.16
11.40
10.79
11.00
1,592,406
-0.05(-0.45%)
Jun 18, 2018
10.84
11.39
10.76
11.05
2,086,369
+0.10(+0.91%)
Jun 15, 2018
11.53
10.90
10.95
2,481,050
-0.58(-5.03%)
Jun 14, 2018
10.73
11.59
10.61
11.53
4,186,580
+0.93(+8.77%)
Jun 13, 2018
11.19
11.20
10.52
10.60
5,518,034
-0.69(-6.11%)
Jun 12, 2018
11.48
11.86
11.16
11.29
3,516,336
-0.41(-3.50%)
Jun 11, 2018
11.11
11.74
11.10
11.70
4,427,020
-1.00(-7.87%)
Jun 08, 2018
12.55
12.91
12.35
12.70
1,022,366
-0.16(-1.24%)
Jun 07, 2018
12.72
12.86
12.61
12.86
1,069,467
+0.41(+3.29%)
Jun 06, 2018
12.86
12.30
12.45
2,567,948
+0.02(+0.16%)
Jun 05, 2018
11.92
12.45
11.80
12.43
1,855,877
+0.45(+3.76%)
Jun 04, 2018
12.09
12.11
11.91
11.98
1,263,455
-0.12(-0.99%)
Jun 01, 2018
12.30
12.30
11.90
12.10
937,828
-0.18(-1.46%)
May 31, 2018
12.10
12.30
11.91
12.28
1,407,743
+0.32(+2.67%)
May 30, 2018
12.25
12.40
11.76
11.96
1,789,650
-0.19(-1.56%)
May 29, 2018
12.45
12.60
11.91
12.15
2,226,461
+0.00(+0.00%)
May 25, 2018
12.15
12.15
12.15
0
-0.09(-0.74%)
May 24, 2018
11.55
12.28
11.55
12.24
2,257,871
+0.02(+0.16%)
May 23, 2018
12.86
12.90
11.56
12.22
6,441,486
-0.86(-6.57%)
May 22, 2018
13.31
13.35
13.08
13.08
1,926,438
-0.53(-3.89%)
May 21, 2018
13.96
13.98
13.54
13.61
1,253,617
+0.07(+0.55%)
May 18, 2018
13.54
13.82
13.10
13.54
1,947,860
+0.01(+0.04%)
May 17, 2018
13.77
13.92
13.49
13.53
1,590,529
-0.22(-1.60%)
May 16, 2018
13.90
13.99
13.55
13.75
2,136,296
-0.50(-3.51%)
May 15, 2018
14.59
14.68
13.90
14.25
1,953,235
-0.25(-1.72%)
May 14, 2018
13.97
14.75
13.81
14.50
2,890,429
+0.40(+2.84%)
May 11, 2018
13.71
14.19
13.36
14.10
3,952,731
-0.48(-3.29%)
May 10, 2018
15.20
15.20
14.36
14.58
2,666,364
-0.39(-2.61%)
May 09, 2018
15.02
15.17
14.90
14.97
2,343,370
+0.26(+1.77%)
May 08, 2018
14.67
14.71
14.36
14.71
2,462,899
-0.26(-1.74%)
May 07, 2018
14.97
15.14
14.61
14.97
3,125,634
-0.62(-3.98%)
May 04, 2018
15.53
15.70
15.26
15.59
2,529,075
+0.39(+2.57%)
May 03, 2018
14.89
15.64
14.89
15.20
3,854,055
+0.76(+5.26%)
May 02, 2018
14.90
15.15
14.30
14.44
2,087,751
-0.50(-3.35%)
May 01, 2018
15.30
15.33
14.76
14.94
2,554,877
-0.91(-5.74%)
Apr 30, 2018
16.14
16.24
15.62
15.85
2,348,925
+0.35(+2.26%)
Apr 27, 2018
15.99
16.20
15.37
15.50
3,294,509
+0.15(+0.98%)
Apr 26, 2018
14.90
15.55
14.50
15.35
3,008,876
+0.28(+1.86%)
Apr 25, 2018
15.93
15.93
13.90
15.07
6,974,751
-1.81(-10.72%)
Apr 24, 2018
16.14
16.88
16.00
16.88
5,614,493
+1.63(+10.69%)
Apr 23, 2018
15.41
15.55
15.01
15.25
3,006,712
+0.40(+2.69%)
Apr 20, 2018
14.56
14.85
14.25
14.85
4,060,123
+1.20(+8.79%)
Apr 19, 2018
13.40
13.88
13.35
13.65
2,516,055
+0.41(+3.10%)
Apr 18, 2018
12.97
13.25
12.75
13.24
2,134,557
+0.81(+6.52%)
Apr 17, 2018
13.37
13.55
12.19
12.43
3,136,711
-0.75(-5.69%)
Apr 16, 2018
13.60
13.60
12.77
13.18
2,480,680
-0.34(-2.51%)
Apr 13, 2018
13.20
13.52
13.00
13.52
4,595,658
+1.04(+8.33%)
Apr 12, 2018
12.64
12.85
11.90
12.48
4,328,163
+1.00(+8.71%)
Apr 11, 2018
11.05
11.54
11.00
11.48
2,214,684
+0.43(+3.89%)
Apr 10, 2018
10.72
11.14
10.56
11.05
2,322,218
+0.50(+4.74%)
Apr 09, 2018
10.80
10.98
10.54
10.55
2,137,848
+0.00(+0.00%)
Apr 06, 2018
10.67
10.83
10.45
10.55
2,934,548
-0.46(-4.18%)
Apr 05, 2018
10.79
11.29
10.44
11.01
3,308,872
-0.11(-0.99%)
Apr 04, 2018
11.60
11.91
11.01
11.12
3,450,871
-1.55(-12.23%)
Apr 03, 2018
11.45
12.84
11.44
12.67
3,808,861
+1.48(+13.23%)
Apr 02, 2018
10.23
11.32
10.23
11.19
3,366,176
+0.70(+6.67%)
Mar 29, 2018
10.49
10.49
10.49
0
-0.79(-7.00%)
Mar 28, 2018
11.94
12.10
11.11
11.28
3,885,889
-0.67(-5.61%)
Mar 27, 2018
12.55
13.15
11.74
11.95
4,114,409
-0.66(-5.23%)
Mar 26, 2018
13.20
13.30
12.25
12.61
4,264,022
-1.11(-8.09%)
Mar 23, 2018
13.61
14.39
13.50
13.72
2,319,132
-0.37(-2.63%)
Mar 22, 2018
14.35
14.60
13.85
14.09
2,364,270
-0.66(-4.47%)
Mar 21, 2018
14.78
15.59
14.26
14.75
4,044,044
+0.15(+1.03%)
Mar 20, 2018
13.79
14.60
13.65
14.60
3,474,798
+1.00(+7.35%)
Mar 19, 2018
13.94
14.60
13.46
13.60
3,263,841
-0.63(-4.43%)
Mar 16, 2018
13.85
14.50
13.64
14.23
3,515,383
+0.77(+5.72%)
Mar 15, 2018
13.20
13.54
12.91
13.46
3,971,861
+0.16(+1.16%)
Mar 14, 2018
14.15
14.34
13.28
13.30
5,493,265
-1.50(-10.10%)
Mar 13, 2018
15.23
15.38
14.52
14.80
2,607,587
-0.36(-2.37%)
Mar 12, 2018
15.87
15.01
15.16
3,085,645
+0.17(+1.13%)
Mar 09, 2018
14.61
15.49
14.53
14.99
4,362,168
-0.75(-4.77%)
Mar 08, 2018
15.61
16.29
14.91
15.74
4,784,385
+0.00(+0.00%)
Mar 07, 2018
17.36
14.80
15.74
7,850,750
-1.42(-8.27%)
Mar 06, 2018
17.68
17.90
17.02
17.16
3,915,040
-1.45(-7.79%)
Mar 05, 2018
18.71
18.90
18.30
18.61
3,143,133
+0.61(+3.39%)
Mar 02, 2018
17.93
18.05
17.32
18.00
1,998,813
-0.10(-0.55%)
Mar 01, 2018
17.94
18.15
17.68
18.10
2,036,547
+0.27(+1.51%)
Feb 28, 2018
17.86
18.10
17.54
17.83
2,028,532
-0.33(-1.82%)
Feb 27, 2018
18.55
18.76
18.06
18.16
3,504,878
+0.34(+1.91%)
Feb 26, 2018
18.05
18.19
17.51
17.82
4,027,363
+0.61(+3.54%)
Feb 23, 2018
17.72
18.25
17.13
17.21
4,660,164
+0.29(+1.71%)
Feb 22, 2018
17.24
16.92
6,643,852
-0.94(-5.26%)
Feb 21, 2018
18.19
18.70
17.75
17.86
5,963,642
-2.13(-10.66%)
Feb 20, 2018
20.06
20.33
19.55
19.99
6,919,252
+2.23(+12.56%)
Feb 16, 2018
17.76
17.76
17.76
0
-0.88(-4.72%)
Feb 15, 2018
17.36
19.40
17.36
18.64
9,015,808
+2.20(+13.38%)
Feb 14, 2018
15.21
16.59
15.20
16.44
6,482,816
+2.05(+14.25%)
Feb 13, 2018
14.70
14.70
14.05
14.39
2,317,114
-0.48(-3.23%)
Feb 12, 2018
14.66
15.05
14.37
14.87
4,172,032
+0.53(+3.70%)
Feb 09, 2018
14.60
14.67
13.54
14.34
3,938,123
+0.39(+2.83%)
Feb 08, 2018
14.66
14.95
13.83
13.95
5,211,696
+0.26(+1.86%)
Feb 07, 2018
13.10
13.89
13.05
13.69
9,820,615
+1.38(+11.21%)
Feb 06, 2018
10.15
12.75
10.00
12.31
9,410,048
+2.19(+21.64%)
Feb 05, 2018
10.96
11.00
9.600
10.12
11,618,412
-1.88(-15.67%)
Feb 02, 2018
11.89
13.10
11.64
12.00
10,203,583
-1.11(-8.47%)
Feb 01, 2018
14.25
14.25
12.05
13.11
12,841,735
-2.48(-15.91%)
Jan 31, 2018
17.40
17.40
14.75
15.59
8,460,770
-1.92(-10.97%)
Jan 30, 2018
18.50
18.50
17.31
17.51
5,061,831
-1.63(-8.52%)
Jan 29, 2018
18.79
19.60
18.77
19.14
4,823,899
-1625.86(-98.84%)
Jan 26, 2018
1631
1675
1600
1645
32,166
-40.00(-2.37%)
Jan 25, 2018
1673
1696
1651
1685
25,926
+14.95(+0.90%)
Jan 24, 2018
1699
1733
1650
1670
34,783
+17.40(+1.05%)
Jan 23, 2018
1656
1717
1610
1653
59,581
-33.35(-1.98%)
Jan 22, 2018
1692
1735
1610
1686
49,758
-82.03(-4.64%)
Jan 19, 2018
1898
1905
1721
1768
74,158
-88.97(-4.79%)
Jan 18, 2018
1817
1869
1775
1857
94,488
+221.00(+13.51%)
Jan 17, 2018
1535
1658
1419
1636
171,970
-100.00(-5.76%)
Jan 16, 2018
1650
1841
1650
1736
110,509
-234.00(-11.88%)
Jan 12, 2018
1970
1970
1970
0
+261.99(+15.34%)
Jan 11, 2018
1877
1924
1686
1708
134,580
-252.99(-12.90%)
Jan 10, 2018
2125
1955
1961
107,135
-199.00(-9.21%)
Jan 09, 2018
2060
2240
2060
2160
52,368
-44.73(-2.03%)
Jan 08, 2018
2170
2293
2030
2205
87,459
-133.15(-5.70%)
Jan 05, 2018
2428
2476
2320
2338
80,844
+133.88(+6.07%)
Jan 04, 2018
2200
2278
2101
2204
53,875
-51.00(-2.26%)
Jan 03, 2018
2400
2444
2228
2255
84,108
-6.50(-0.29%)
Jan 02, 2018
1932
2320
1932
2262
117,396
+245.50(+12.18%)
Dec 29, 2017
2016
2016
2016
0
+79.00(+4.08%)
Dec 28, 2017
1944
2117
1865
1937
104,924
-213.00(-9.91%)
Dec 27, 2017
2437
2440
2040
2150
129,202
-210.00(-8.90%)
Dec 26, 2017
2270
2488
2230
2360
183,667
+370.00(+18.59%)
Dec 22, 2017
1349
2015
1155
1990
332,871
+218.00(+12.30%)
Dec 21, 2017
2210
2244
1762
1772
282,615
-611.00(-25.64%)
Dec 20, 2017
2866
2926
2272
2383
266,626
-637.99(-21.12%)
Dec 19, 2017
3523
2630
3021
256,116
-442.01(-12.76%)
Dec 18, 2017
2900
3485
2860
3463
229,079
+764.00(+28.31%)
Dec 15, 2017
2550
2750
2470
2699
147,202
+324.01(+13.64%)
Dec 14, 2017
2355
2461
2252
2375
107,456
+39.99(+1.71%)
Dec 13, 2017
2351
2549
2100
2335
263,761
+62.00(+2.73%)
Dec 12, 2017
1893
2327
1880
2273
235,966
+422.76(+22.85%)
Dec 11, 2017
1749
1860
1740
1850
161,205
+200.34(+12.14%)
Dec 08, 2017
1713
1798
1640
1650
164,520
-170.11(-9.35%)
Dec 07, 2017
1830
1900
1740
1820
244,107
+148.01(+8.85%)
Dec 06, 2017
1738
1750
1565
1672
190,481
+98.12(+6.23%)
Dec 05, 2017
1880
1906
1350
1574
295,516
-251.11(-13.76%)
Dec 04, 2017
1782
1830
1760
1825
124,991
+159.99(+9.61%)
Dec 01, 2017
1699
1724
1585
1665
123,219
+144.00(+9.47%)
Nov 30, 2017
1590
1358
1521
173,866
-42.00(-2.69%)
Nov 29, 2017
1737
1815
1350
1563
338,813
+92.99(+6.33%)
Nov 28, 2017
1436
1611
1425
1470
231,657
+141.01(+10.61%)
Nov 27, 2017
1357
1200
1329
181,615
+254.99(+23.74%)
Nov 24, 2017
999.90
1075
997.00
1074
48,756
+79.01(+7.94%)
Nov 22, 2017
976.70
998.00
922.00
995.00
49,843
+23.80(+2.45%)
Nov 21, 2017
968.25
982.00
956.01
971.20
53,293
+11.20(+1.17%)
Nov 20, 2017
949.75
970.00
949.50
960.00
59,875
+54.50(+6.02%)
Nov 17, 2017
920.00
940.01
904.01
905.50
55,769
+2.50(+0.28%)
Nov 16, 2017
886.75
915.00
886.50
903.00
54,519
+33.00(+3.79%)
Nov 15, 2017
860.00
885.00
850.00
870.00
64,587
+70.00(+8.75%)
Nov 14, 2017
858.80
869.50
785.50
800.00
76,149
-57.00(-6.65%)
Nov 13, 2017
872.68
904.97
856.00
857.00
69,393
-23.00(-2.61%)
Nov 10, 2017
879.90
921.49
869.74
880.00
84,542
-46.25(-4.99%)
Nov 09, 2017
913.70
930.74
900.00
926.25
35,307
+5.25(+0.57%)
Nov 08, 2017
936.27
965.00
905.00
921.00
115,291
+22.00(+2.45%)
Nov 07, 2017
907.50
910.00
882.50
899.00
54,663
-25.01(-2.71%)
Nov 06, 2017
959.00
979.90
888.00
924.01
99,760
-25.99(-2.74%)
Nov 03, 2017
967.55
985.00
940.00
950.00
91,917
+23.00(+2.48%)
Nov 02, 2017
935.00
954.50
892.00
927.00
108,618
+79.00(+9.32%)
Nov 01, 2017
860.20
949.00
840.00
848.00
145,961
+19.64(+2.37%)
Oct 31, 2017
731.73
834.75
731.00
828.36
129,576
+102.36(+14.10%)
Oct 30, 2017
707.00
726.50
702.20
726.00
64,079
+44.50(+6.53%)
Oct 27, 2017
699.71
700.00
672.50
681.50
43,586
-18.25(-2.61%)
Oct 26, 2017
689.89
705.00
689.89
699.75
52,812
+22.75(+3.36%)
Oct 25, 2017
678.25
688.00
670.05
677.00
25,467
-3.00(-0.44%)
Oct 24, 2017
679.35
692.00
675.00
680.00
18,301
-8.00(-1.16%)
Oct 23, 2017
698.50
699.00
679.00
688.00
36,266
-14.51(-2.07%)
Oct 20, 2017
676.60
708.99
668.00
702.51
60,684
+26.43(+3.91%)
Oct 19, 2017
679.25
687.50
668.01
676.08
27,855
+9.92(+1.49%)
Oct 18, 2017
647.02
679.80
641.00
666.16
31,675
-5.74(-0.85%)
Oct 17, 2017
651.98
686.00
625.00
671.90
62,304
+15.90(+2.42%)
Oct 16, 2017
683.00
684.00
652.50
656.00
38,272
-21.30(-3.14%)
Oct 13, 2017
700.75
709.99
677.00
677.30
66,203
-1.33(-0.20%)
Oct 12, 2017
680.83
690.00
648.50
678.63
74,211
+53.61(+8.58%)
Oct 11, 2017
667.25
667.50
601.00
625.02
87,069
-44.41(-6.63%)
Oct 10, 2017
697.96
701.00
661.15
669.43
52,918
-28.32(-4.06%)
Oct 09, 2017
704.12
712.00
666.00
697.75
63,403
+9.75(+1.42%)
Oct 06, 2017
701.00
704.00
685.01
688.00
19,528
-8.00(-1.15%)
Oct 05, 2017
699.75
705.00
688.50
696.00
19,529
+11.38(+1.66%)
Oct 04, 2017
686.01
686.02
675.00
684.62
18,610
-1.38(-0.20%)
Oct 03, 2017
697.95
699.00
675.00
686.00
30,075
-24.51(-3.45%)
Oct 02, 2017
719.50
735.00
705.76
710.51
37,568
+8.51(+1.21%)
Sep 29, 2017
722.75
725.00
698.50
702.00
32,091
-13.50(-1.89%)
Sep 28, 2017
741.75
742.00
710.00
715.50
32,925
-24.00(-3.25%)
Sep 27, 2017
726.06
745.40
715.00
739.50
56,560
+47.00(+6.79%)
Sep 26, 2017
714.25
725.00
691.00
692.50
27,712
+2.40(+0.35%)
Sep 25, 2017
707.50
717.40
690.00
690.10
54,564
+27.10(+4.09%)
Sep 22, 2017
635.00
664.00
607.01
663.00
44,056
+7.99(+1.22%)
Sep 21, 2017
704.50
704.50
648.00
655.01
66,290
-54.99(-7.75%)
Sep 20, 2017
708.48
740.00
705.00
710.00
37,413
+5.00(+0.71%)
Sep 19, 2017
740.27
744.50
675.00
705.00
68,935
-39.98(-5.37%)
Sep 18, 2017
705.45
759.00
705.40
744.98
117,750
+114.98(+18.25%)
Sep 15, 2017
515.52
647.80
508.01
630.00
161,301
+111.62(+21.53%)
Sep 14, 2017
499.12
549.90
481.00
518.38
139,976
-47.62(-8.41%)
Sep 13, 2017
650.00
650.00
566.00
566.00
169,029
-129.00(-18.56%)
Sep 12, 2017
710.00
732.69
680.30
695.00
64,180
+5.00(+0.72%)
Sep 11, 2017
700.00
733.00
676.00
690.00
75,040
-29.02(-4.04%)
Sep 08, 2017
790.26
790.26
701.01
719.02
87,874
-70.98(-8.98%)
Sep 07, 2017
858.00
882.95
790.00
790.00
73,774
-40.25(-4.85%)
Sep 06, 2017
821.00
855.00
815.20
830.25
61,988
+55.25(+7.13%)
Sep 05, 2017
689.50
800.00
663.00
775.00
148,271
-25.00(-3.12%)
Sep 01, 2017
1003
1026
760.00
800.00
283,098
-205.00(-20.40%)
Aug 31, 2017
989.00
1065
970.00
1005
166,100
+78.00(+8.41%)
Aug 30, 2017
841.30
932.30
840.00
927.00
105,135
+94.01(+11.29%)
Aug 29, 2017
783.25
843.00
783.25
832.99
87,985
+66.74(+8.71%)
Aug 28, 2017
764.96
773.01
755.50
766.25
36,003
+11.25(+1.49%)
Aug 25, 2017
767.00
778.00
755.00
755.00
57,771
+5.00(+0.67%)
Aug 24, 2017
739.83
766.00
738.90
750.00
45,377
+20.00(+2.74%)
Aug 23, 2017
725.90
744.00
720.20
730.00
32,752
+12.25(+1.71%)
Aug 22, 2017
694.99
720.00
679.00
717.75
60,293
+18.75(+2.68%)
Aug 21, 2017
703.00
708.00
680.26
699.00
71,426
-4.50(-0.64%)
Aug 18, 2017
744.00
753.00
703.50
703.50
85,400
-39.50(-5.32%)
Aug 17, 2017
740.00
777.00
696.15
743.00
101,356
+10.00(+1.36%)
Aug 16, 2017
699.00
746.50
698.99
733.00
74,287
+47.99(+7.01%)
Aug 15, 2017
713.80
721.00
620.00
685.01
127,290
-54.99(-7.43%)
Aug 14, 2017
730.00
765.00
651.25
740.00
141,658
+123.45(+20.02%)
Aug 11, 2017
580.50
624.50
580.49
616.55
95,338
+56.55(+10.10%)
Aug 10, 2017
520.95
563.00
520.90
560.00
62,913
+40.00(+7.69%)
Aug 09, 2017
526.75
529.00
512.75
520.00
32,413
-9.00(-1.70%)
Aug 08, 2017
541.49
549.25
525.00
529.00
58,287
-10.00(-1.86%)
Aug 07, 2017
525.25
550.00
511.11
539.00
80,156
+64.00(+13.47%)
Aug 04, 2017
480.00
472.00
475.00
29,271
+3.00(+0.64%)
Aug 03, 2017
458.00
475.50
458.00
472.00
34,994
+28.90(+6.52%)
Aug 02, 2017
426.11
461.10
426.11
443.10
61,445
+19.10(+4.50%)
Aug 01, 2017
415.24
426.50
399.00
424.00
28,496
+4.00(+0.95%)
Jul 31, 2017
426.00
426.44
402.98
420.00
34,078
+0.00(+0.00%)
Jul 28, 2017
425.50
430.00
410.02
420.00
33,155
+15.00(+3.70%)
Jul 27, 2017
406.10
414.50
403.03
405.00
16,481
+4.50(+1.12%)
Jul 26, 2017
397.10
406.98
394.00
400.50
15,372
-3.50(-0.87%)
Jul 25, 2017
408.00
408.25
391.00
404.00
34,062
-14.00(-3.35%)
Jul 24, 2017
405.10
430.00
405.10
418.00
39,290
+22.00(+5.56%)
Jul 21, 2017
397.75
414.40
390.30
396.00
45,926
+5.95(+1.53%)
Jul 20, 2017
393.01
358.00
390.05
63,746
+32.05(+8.95%)
Jul 19, 2017
381.45
386.75
358.00
358.00
45,665
-20.00(-5.29%)
Jul 18, 2017
352.25
378.00
352.01
378.00
62,037
+32.00(+9.25%)
Jul 17, 2017
352.88
359.75
252.00
346.00
62,606
-29.00(-7.73%)
Jul 14, 2017
379.50
382.75
373.10
375.00
26,835
-16.50(-4.21%)
Jul 13, 2017
398.89
398.89
383.00
391.50
15,786
-8.41(-2.10%)
Jul 12, 2017
378.00
399.91
375.05
399.91
29,055
+23.91(+6.36%)
Jul 11, 2017
387.00
387.00
375.25
376.00
20,758
-9.00(-2.34%)
Jul 10, 2017
395.50
395.50
380.25
385.00
26,406
-8.01(-2.04%)
Jul 07, 2017
396.99
396.99
380.50
393.01
18,675
-6.99(-1.75%)
Jul 06, 2017
410.50
410.50
397.25
400.00
12,421
-7.35(-1.80%)
Jul 05, 2017
404.25
410.00
395.81
407.35
14,519
+3.35(+0.83%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.
About Us
|
Contact Us
|
Privacy Policy
|
User Agreement
|
Advertise With Us
|
Site Map
Home
|
News
|
Travel
|
Restaurants
|
Nightlife
|
Things To Do
|
Shopping
|
Calendar
|
Directory
|
Real Estate
|
Blog
|
More
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.